6400 不二精機(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	370	410	368	405	1,300	405
2003-12-29	365	370	365	370	3,300	370
2003-12-26	358	365	358	365	5,900	365
2003-12-25	355	360	355	357	2,200	357
2003-12-24	365	375	346	350	3,300	350
2003-12-22	366	369	355	360	6,200	360
2003-12-18	370	375	361	370	6,700	370
2003-12-17	381	384	375	375	3,500	375
2003-12-16	392	402	390	390	2,300	390
2003-12-15	411	420	392	392	18,700	392
2003-12-12	405	413	405	410	4,800	410
2003-12-11	405	410	405	410	600	410
2003-12-10	415	415	405	410	7,600	410
2003-12-09	404	405	400	405	4,100	405
2003-12-08	424	424	400	400	2,900	400
2003-12-05	423	423	423	423	100	423
2003-12-04	415	455	410	423	6,100	423
2003-12-03	409	415	409	410	11,300	410
2003-12-02	410	410	410	410	900	410
2003-12-01	415	415	400	400	1,100	400
2003-11-28	425	425	415	420	3,200	420
2003-11-27	421	421	420	420	1,900	420
2003-11-26	420	420	420	420	100	420
2003-11-25	422	422	421	421	1,000	421
2003-11-21	435	435	422	422	4,800	422
2003-11-19	420	420	415	415	1,200	415
2003-11-18	414	420	410	415	5,900	415
2003-11-17	405	410	405	405	23,000	405
2003-11-14	414	420	400	400	7,500	400
2003-11-13	411	411	410	410	1,600	410
2003-11-11	416	420	407	415	6,000	415
2003-11-10	420	424	416	420	2,700	420
2003-11-07	415	419	415	415	1,300	415
2003-11-05	410	413	410	413	4,200	413
2003-10-31	402	411	402	411	2,000	411
2003-10-30	415	415	410	410	4,400	410
2003-10-29	409	410	406	410	600	410
2003-10-28	410	410	405	407	5,500	407
2003-10-27	415	420	400	410	8,200	410
2003-10-24	410	415	410	410	9,200	410
2003-10-23	431	431	410	415	13,300	415
2003-10-22	434	434	427	431	11,900	431
2003-10-21	429	430	426	430	11,800	430
2003-10-20	430	440	430	430	5,800	430
2003-10-17	420	430	415	430	26,000	430
2003-10-16	411	415	410	410	9,300	410
2003-10-15	415	415	410	415	4,200	415
2003-10-14	413	413	403	405	6,900	405
2003-10-10	413	413	400	404	7,600	404
2003-10-09	412	413	412	412	2,700	412
2003-10-08	404	410	404	410	7,600	410
2003-10-07	415	415	406	406	18,000	406
2003-10-06	420	420	408	409	6,800	409
2003-10-03	419	419	410	410	4,100	410
2003-10-02	409	411	405	410	8,900	410
2003-10-01	415	420	410	410	9,900	410
2003-09-30	420	420	415	416	3,400	416
2003-09-29	430	430	420	420	2,000	420
2003-09-26	440	440	435	435	2,000	435
2003-09-25	460	460	449	450	4,100	450
2003-09-24	460	460	455	456	22,900	456
2003-09-22	455	455	455	455	100	455
2003-09-19	469	471	450	465	3,900	465
2003-09-18	466	475	466	470	6,400	470
2003-09-17	466	470	466	470	1,400	470
2003-09-16	450	480	450	460	9,400	460
2003-09-12	436	440	436	440	5,100	440
2003-09-10	422	423	422	422	1,500	422
2003-09-09	422	422	422	422	100	422
2003-09-08	421	422	421	421	500	421
2003-09-05	430	431	420	420	12,000	420
2003-09-04	430	430	425	430	7,400	430
2003-09-03	428	435	425	430	15,600	430
2003-09-02	420	430	420	426	11,200	426
2003-09-01	404	420	400	410	19,300	410
2003-08-29	405	405	400	400	4,600	400
2003-08-28	401	402	395	400	19,000	400
2003-08-27	425	425	400	405	3,700	405
2003-08-26	411	425	411	425	5,400	425
2003-08-25	425	437	411	415	9,600	415
2003-08-22	421	425	409	410	9,400	410
2003-08-21	446	450	400	410	5,700	410
2003-08-20	460	460	460	460	1,000	460
2003-08-19	474	474	460	470	300	470
2003-08-18	478	478	478	478	200	478
2003-08-15	476	480	470	480	2,500	480
2003-08-14	470	470	466	470	1,300	470
2003-08-13	470	470	465	465	1,800	465
2003-08-12	465	465	460	465	2,000	465
2003-08-11	465	465	465	465	100	465
2003-08-08	465	465	465	465	100	465
2003-08-07	464	464	460	460	2,100	460
2003-08-06	469	469	460	460	2,200	460
2003-08-05	470	470	465	470	2,200	470
2003-08-04	460	460	460	460	100	460
2003-08-01	445	445	440	445	1,500	445
2003-07-31	464	465	440	440	7,100	440
2003-07-30	465	465	460	465	400	465
2003-07-29	465	466	460	460	5,600	460
2003-07-28	470	475	451	466	5,700	466
2003-07-25	435	450	435	450	2,100	450
2003-07-24	480	480	420	425	6,800	425
2003-07-23	485	485	475	480	2,200	480
2003-07-22	490	490	490	490	2,000	490
2003-07-18	490	490	485	485	2,200	485
2003-07-17	495	495	490	490	2,600	490
2003-07-16	495	495	491	491	3,600	491
2003-07-15	485	490	485	490	2,400	490
2003-07-14	480	482	480	482	1,000	482
2003-07-11	465	465	465	465	100	465
2003-07-10	495	495	455	455	4,100	455
2003-07-09	490	490	480	490	700	490
2003-07-08	460	475	460	475	200	475
2003-07-07	450	455	446	450	2,900	450
2003-07-04	445	446	442	446	800	446
2003-07-03	438	440	435	440	2,000	440
2003-07-02	445	445	441	441	2,600	441
2003-07-01	440	450	436	440	110,600	440
2003-06-30	446	450	446	450	1,000	450
2003-06-27	450	450	450	450	100	450
2003-06-26	460	460	460	460	600	460
2003-06-25	465	465	455	455	200	455
2003-06-24	484	485	470	470	4,200	470
2003-06-23	475	475	475	475	100	475
2003-06-18	495	495	495	495	1,000	495
2003-06-17	500	500	480	495	8,300	495
2003-06-16	476	535	475	485	11,700	485
2003-06-13	480	480	475	475	4,200	475
2003-06-12	475	475	460	460	10,700	460
2003-06-11	475	475	460	460	3,600	460
2003-06-10	460	470	460	470	2,100	470
2003-06-09	455	455	450	450	4,200	450
2003-06-06	410	430	410	430	2,800	430
2003-06-05	460	460	410	410	4,300	410
2003-06-04	460	460	456	457	4,600	457
2003-06-03	465	465	455	455	4,500	455
2003-06-02	460	460	457	459	13,800	459
2003-05-30	450	450	450	450	1,100	450
2003-05-29	450	460	450	450	3,200	450
2003-05-28	465	465	450	450	5,100	450
2003-05-27	475	475	460	460	2,300	460
2003-05-26	470	470	460	460	2,000	460
2003-05-23	455	455	451	455	700	455
2003-05-22	455	455	455	455	100	455
2003-05-21	460	460	450	450	4,700	450
2003-05-20	435	435	430	435	4,000	435
2003-05-19	430	430	425	430	3,200	430
2003-05-16	400	420	400	420	6,500	420
2003-05-15	394	400	394	400	4,600	400
2003-05-14	385	385	385	385	3,400	385
2003-05-13	380	385	380	380	5,000	380
2003-05-12	385	385	380	380	2,700	380
2003-05-09	385	385	380	380	4,400	380
2003-05-07	380	380	380	380	400	380
2003-05-06	385	385	380	380	3,000	380
2003-05-02	385	385	380	380	4,000	380
2003-04-30	390	390	380	380	4,000	380
2003-04-28	365	365	365	365	100	365
2003-04-25	385	385	380	380	4,000	380
2003-04-24	370	370	370	370	2,000	370
2003-04-22	370	370	370	370	2,000	370
2003-04-21	380	380	360	370	9,000	370
2003-04-17	385	385	380	385	6,500	385
2003-04-16	385	385	380	380	4,000	380
2003-04-15	390	390	370	380	6,400	380
2003-04-14	380	380	380	380	600	380
2003-04-11	400	400	380	380	13,000	380
2003-04-10	400	400	400	400	7,100	400
2003-04-08	380	380	380	380	4,000	380
2003-04-07	390	390	380	380	3,000	380
2003-04-04	370	370	370	370	3,000	370
2003-04-03	350	360	350	350	5,900	350
2003-04-02	340	350	335	335	5,000	335
2003-04-01	325	325	325	325	900	325
2003-03-31	320	320	315	315	5,000	315
2003-03-28	320	320	310	315	14,000	315
2003-03-27	315	315	315	315	3,000	315
2003-03-26	310	310	310	310	15,000	310
2003-03-25	307	310	307	310	12,000	310
2003-03-24	300	310	300	310	9,000	310
2003-03-18	313	313	311	311	5,000	311
2003-03-14	310	310	310	310	12,000	310
2003-03-12	307	310	307	310	13,000	310
2003-03-11	300	310	300	310	5,000	310
2003-03-07	312	315	310	310	10,000	310
2003-03-05	315	315	310	310	3,000	310
2003-03-04	310	315	300	310	141,000	310
2003-03-03	310	320	310	310	75,000	310
2003-02-27	310	320	310	320	6,000	320
2003-02-26	310	340	310	330	24,000	330
2003-02-25	327	340	310	340	3,000	340
2003-02-20	335	340	335	335	3,000	335
2003-02-19	340	340	340	340	7,000	340
2003-02-18	345	345	345	345	7,000	345
2003-02-17	345	345	340	345	16,000	345
2003-02-14	340	345	330	340	29,000	340
2003-02-13	340	340	340	340	1,000	340
2003-02-12	345	345	345	345	18,000	345
2003-02-10	350	360	345	350	41,000	350
2003-02-07	360	360	360	360	1,000	360
2003-02-06	375	375	370	370	2,000	370
2003-02-05	375	375	370	375	45,000	375
2003-02-04	375	385	375	375	8,000	375
2003-02-03	405	405	385	390	12,000	390
2003-01-24	400	430	400	430	4,000	430
2003-01-20	420	420	420	420	5,000	420
2003-01-17	470	475	440	440	11,000	440
2003-01-15	520	520	500	500	3,000	500
2003-01-10	525	525	520	520	8,000	520
2003-01-09	520	520	520	520	1,000	520
2003-01-08	530	530	530	530	1,000	530
2003-01-06	530	530	520	530	4,000	530

分割・併合履歴：なし